U.S. markets open in 3 hours 14 minutes
F S&P 500
5,529.75 +8.25 (+0.15%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
19,945.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,075.20 +10.20 (+0.49%) Petróleo
81.74 +0.20 (+0.25%) Oro
2,338.50 -1.10 (-0.05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:350.00
Opciones de comprapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00350000 | 2024-06-28 1:20PM EDT | 2024-07-12 | 197.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00350000 | 2024-06-21 10:25AM EDT | 2024-07-19 | 195.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240726C00350000 | 2024-06-20 3:33PM EDT | 2024-07-26 | 197.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 2024-07-31 | 162.25 | 175.10 | 175.88 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240802C00350000 | 2024-06-26 1:22PM EDT | 2024-08-02 | 196.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00350000 | 2024-06-18 3:08PM EDT | 2024-08-16 | 199.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240830C00350000 | 2024-06-24 3:04PM EDT | 2024-08-30 | 198.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00350000 | 2024-06-27 3:28PM EDT | 2024-09-20 | 200.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240930C00350000 | 2024-06-26 3:54PM EDT | 2024-09-30 | 200.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241018C00350000 | 2024-06-17 2:32PM EDT | 2024-10-18 | 202.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00350000 | 2024-06-18 1:35PM EDT | 2024-10-31 | 203.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00350000 | 2024-06-18 12:10PM EDT | 2024-11-15 | 204.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00350000 | 2024-06-21 9:36AM EDT | 2024-11-29 | 203.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00350000 | 2024-06-26 2:53PM EDT | 2024-12-20 | 204.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY241231C00350000 | 2024-06-27 11:42AM EDT | 2024-12-31 | 204.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00350000 | 2024-06-20 2:56PM EDT | 2025-01-17 | 206.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00350000 | 2024-06-28 11:22AM EDT | 2025-01-31 | 208.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00350000 | 2024-06-20 10:06AM EDT | 2025-03-21 | 211.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250620C00350000 | 2024-06-26 11:54AM EDT | 2025-06-20 | 211.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00350000 | 2024-06-12 12:47PM EDT | 2025-09-19 | 211.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00350000 | 2024-06-25 2:23PM EDT | 2025-12-19 | 217.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00350000 | 2024-06-21 9:41AM EDT | 2026-01-16 | 217.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00350000 | 2024-06-17 2:34PM EDT | 2026-06-18 | 225.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00350000 | 2024-06-28 9:40AM EDT | 2026-12-18 | 231.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opciones de ventapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00350000 | 2024-06-26 10:47AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| SPY240719P00350000 | 2024-06-28 10:02AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240726P00350000 | 2024-06-28 2:04PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SPY240731P00350000 | 2024-06-28 12:43PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240802P00350000 | 2024-06-28 3:48PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY240816P00350000 | 2024-06-28 1:57PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240830P00350000 | 2024-06-28 3:33PM EDT | 2024-08-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240920P00350000 | 2024-06-28 4:10PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| SPY240930P00350000 | 2024-06-28 10:04AM EDT | 2024-09-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00350000 | 2024-06-26 10:04AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY241031P00350000 | 2024-06-25 3:54PM EDT | 2024-10-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241115P00350000 | 2024-06-27 12:32PM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00350000 | 2024-06-26 2:54PM EDT | 2024-11-29 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00350000 | 2024-06-28 4:02PM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY241231P00350000 | 2024-06-28 3:42PM EDT | 2024-12-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 12.50% |
| SPY250117P00350000 | 2024-06-28 4:12PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SPY250131P00350000 | 2024-06-28 9:53AM EDT | 2025-01-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SPY250321P00350000 | 2024-06-28 3:19PM EDT | 2025-03-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SPY250417P00350000 | 2024-06-28 3:17PM EDT | 2025-04-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250620P00350000 | 2024-06-28 2:31PM EDT | 2025-06-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00350000 | 2024-06-28 11:08AM EDT | 2025-09-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00350000 | 2024-06-26 12:32PM EDT | 2025-12-19 | 3.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY260116P00350000 | 2024-06-28 12:26PM EDT | 2026-01-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00350000 | 2024-06-07 11:41AM EDT | 2026-06-18 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00350000 | 2024-06-26 2:09PM EDT | 2026-12-18 | 6.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.